Skip to main content

Trane Technologies Plc (NY: TT )

345.38 +10.07 (+3.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 104.28 105.58 102.78 105.38 1,351,968 +0.95(+0.91%)
Jul 30, 2020 102.67 105.70 102.32 104.43 2,163,327 +0.37(+0.35%)
Jul 29, 2020 110.21 110.21 103.98 104.06 2,523,172 +6.37(+6.52%)
Jul 28, 2020 97.87 99.00 97.44 97.69 1,444,990 -0.79(-0.80%)
Jul 27, 2020 97.62 98.81 96.32 98.48 1,231,077 +0.74(+0.76%)
Jul 24, 2020 99.36 99.58 97.05 97.74 1,068,835 -1.56(-1.57%)
Jul 23, 2020 99.61 100.41 98.89 99.30 1,467,051 -0.74(-0.74%)
Jul 22, 2020 99.24 100.23 98.91 100.05 1,618,855 +0.72(+0.72%)
Jul 21, 2020 98.58 99.60 97.85 99.33 2,399,054 +1.95(+2.00%)
Jul 20, 2020 96.08 97.82 95.85 97.38 1,462,309 +0.88(+0.91%)
Jul 17, 2020 96.14 96.79 95.50 96.50 3,668,733 +0.48(+0.50%)
Jul 16, 2020 95.11 97.39 94.22 96.02 1,648,760 +0.95(+1.00%)
Jul 15, 2020 94.12 95.81 93.94 95.07 2,584,017 +3.20(+3.49%)
Jul 14, 2020 87.07 91.89 86.22 91.87 2,294,629 +5.12(+5.91%)
Jul 13, 2020 86.77 88.39 85.48 86.75 1,557,032 +0.42(+0.49%)
Jul 10, 2020 85.16 86.37 84.55 86.32 1,283,706 +1.27(+1.50%)
Jul 09, 2020 86.57 86.91 84.38 85.05 1,676,202 -1.73(-2.00%)
Jul 08, 2020 86.66 87.31 85.82 86.78 1,443,500 +0.68(+0.79%)
Jul 07, 2020 86.70 87.35 85.94 86.10 1,681,673 -1.06(-1.22%)
Jul 06, 2020 86.66 87.60 85.86 87.17 1,447,238 +1.89(+2.22%)
Jul 02, 2020 85.31 86.68 84.81 85.28 1,620,557 +1.57(+1.88%)
Jul 01, 2020 84.31 85.26 83.09 83.70 1,477,468 -0.11(-0.13%)
Jun 30, 2020 83.41 84.37 82.89 83.82 1,531,639 -0.20(-0.24%)
Jun 29, 2020 80.59 84.05 80.46 84.01 1,940,412 +4.29(+5.38%)
Jun 26, 2020 80.95 81.44 79.41 79.73 7,956,920 -1.09(-1.35%)
Jun 25, 2020 80.84 80.94 79.28 80.82 3,610,195 -0.23(-0.28%)
Jun 24, 2020 85.01 85.56 80.99 81.05 1,852,072 -3.81(-4.50%)
Jun 23, 2020 85.98 86.13 84.63 84.86 936,469 -0.08(-0.10%)
Jun 22, 2020 83.87 85.76 82.82 84.95 1,177,118 +0.84(+1.00%)
Jun 19, 2020 86.74 86.81 83.95 84.11 2,527,920 -0.73(-0.87%)
Jun 18, 2020 86.17 86.26 84.45 84.84 1,006,754 -1.68(-1.94%)
Jun 17, 2020 86.66 87.25 85.06 86.52 1,220,662 +0.16(+0.19%)
Jun 16, 2020 88.21 89.39 85.20 86.36 1,187,837 +0.97(+1.14%)
Jun 15, 2020 82.50 86.16 82.14 85.39 1,581,543 +0.24(+0.29%)
Jun 12, 2020 87.23 87.45 82.52 85.14 1,392,097 +0.58(+0.69%)
Jun 11, 2020 86.10 86.57 84.50 84.56 1,242,389 -4.54(-5.10%)
Jun 10, 2020 91.12 92.43 89.02 89.10 1,554,698 -2.70(-2.94%)
Jun 09, 2020 92.09 92.46 90.29 91.80 1,241,741 -1.44(-1.55%)
Jun 08, 2020 95.08 97.59 92.91 93.24 2,389,445 -2.84(-2.96%)
Jun 05, 2020 93.25 97.63 92.77 96.09 2,322,604 +6.09(+6.77%)
Jun 04, 2020 87.25 90.20 87.25 89.99 2,049,334 +1.64(+1.86%)
Jun 03, 2020 86.24 88.85 86.18 88.36 1,420,267 +2.71(+3.16%)
Jun 02, 2020 85.00 86.12 84.49 85.65 1,454,176 +0.95(+1.12%)
Jun 01, 2020 84.25 86.15 83.64 84.70 1,480,827 +0.21(+0.24%)
May 29, 2020 83.84 84.74 83.10 84.50 1,740,532 -0.08(-0.10%)
May 28, 2020 85.81 86.29 84.16 84.58 1,260,692 -0.60(-0.70%)
May 27, 2020 83.97 86.29 83.97 85.18 1,946,780 +1.88(+2.26%)
May 26, 2020 80.41 83.54 80.41 83.30 1,875,346 +5.22(+6.68%)
May 22, 2020 77.07 78.35 76.04 78.08 1,319,571 +1.87(+2.46%)
May 21, 2020 74.43 76.77 74.43 76.21 1,453,479 +1.51(+2.02%)
May 20, 2020 76.35 76.63 74.56 74.70 1,541,230 -0.62(-0.82%)
May 19, 2020 76.42 77.77 75.25 75.32 1,579,117 -0.92(-1.20%)
May 18, 2020 74.59 76.54 74.58 76.24 1,708,010 +3.92(+5.41%)
May 15, 2020 72.62 73.73 71.59 72.32 2,128,823 -1.04(-1.42%)
May 14, 2020 70.24 73.92 69.06 73.36 2,764,664 +1.56(+2.18%)
May 13, 2020 71.51 72.06 69.56 71.80 4,427,051 -0.10(-0.14%)
May 12, 2020 76.04 76.52 71.36 71.90 1,916,847 -3.95(-5.21%)
May 11, 2020 78.09 78.20 75.77 75.85 1,243,308 -3.19(-4.04%)
May 08, 2020 77.61 79.38 77.32 79.05 1,323,522 +3.15(+4.15%)
May 07, 2020 75.65 77.18 75.48 75.90 1,943,731 +1.13(+1.52%)
May 06, 2020 77.19 77.22 74.69 74.76 1,828,278 -2.19(-2.85%)
May 05, 2020 73.95 78.41 73.06 76.96 3,675,917 -2.80(-3.51%)
May 04, 2020 80.65 80.65 79.19 79.76 1,236,350 -1.55(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.